壱番屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 4,675 | 4,725 | 4,645 | 4,660 | -50 | -1.1% | 51,700 |
| 2017/09/21 | 4,730 | 4,740 | 4,655 | 4,710 | -30 | -0.6% | 63,200 |
| 2017/09/20 | 4,840 | 4,845 | 4,720 | 4,740 | -75 | -1.6% | 67,100 |
| 2017/09/19 | 4,750 | 4,815 | 4,740 | 4,815 | +85 | +1.8% | 69,700 |
| 2017/09/15 | 4,660 | 4,730 | 4,645 | 4,730 | +70 | +1.5% | 67,900 |
| 2017/09/14 | 4,615 | 4,670 | 4,615 | 4,660 | +30 | +0.6% | 35,200 |
| 2017/09/13 | 4,565 | 4,630 | 4,565 | 4,630 | +20 | +0.4% | 36,400 |
| 2017/09/12 | 4,645 | 4,645 | 4,595 | 4,610 | -15 | -0.3% | 37,000 |
| 2017/09/11 | 4,540 | 4,635 | 4,535 | 4,625 | +90 | +2% | 75,200 |
| 2017/09/08 | 4,535 | 4,545 | 4,490 | 4,535 | +5 | +0.1% | 59,700 |
| 2017/09/07 | 4,500 | 4,570 | 4,495 | 4,530 | +50 | +1.1% | 78,500 |
| 2017/09/06 | 4,355 | 4,485 | 4,340 | 4,480 | +105 | +2.4% | 79,700 |
| 2017/09/05 | 4,415 | 4,420 | 4,350 | 4,375 | -40 | -0.9% | 36,900 |
| 2017/09/04 | 4,435 | 4,470 | 4,370 | 4,415 | -15 | -0.3% | 70,400 |
| 2017/09/01 | 4,520 | 4,525 | 4,430 | 4,430 | -70 | -1.6% | 72,700 |
| 2017/08/31 | 4,490 | 4,520 | 4,440 | 4,500 | +10 | +0.2% | 114,000 |
| 2017/08/30 | 4,375 | 4,500 | 4,355 | 4,490 | +145 | +3.3% | 155,600 |
| 2017/08/29 | 4,300 | 4,350 | 4,300 | 4,345 | -5 | -0.1% | 293,100 |
| 2017/08/28 | 4,310 | 4,370 | 4,310 | 4,350 | +30 | +0.7% | 470,900 |
| 2017/08/25 | 4,290 | 4,335 | 4,280 | 4,320 | +20 | +0.5% | 139,500 |
| 2017/08/24 | 4,325 | 4,335 | 4,260 | 4,300 | -60 | -1.4% | 219,500 |
| 2017/08/23 | 4,345 | 4,370 | 4,325 | 4,360 | +10 | +0.2% | 324,000 |
| 2017/08/22 | 4,340 | 4,365 | 4,330 | 4,350 | +10 | +0.2% | 101,300 |
| 2017/08/21 | 4,350 | 4,390 | 4,315 | 4,340 | -20 | -0.5% | 126,600 |
| 2017/08/18 | 4,355 | 4,390 | 4,310 | 4,360 | -15 | -0.3% | 116,200 |
| 2017/08/17 | 4,265 | 4,395 | 4,265 | 4,375 | +120 | +2.8% | 135,000 |
| 2017/08/16 | 4,200 | 4,270 | 4,195 | 4,255 | +75 | +1.8% | 97,600 |
| 2017/08/15 | 4,140 | 4,190 | 4,140 | 4,180 | +55 | +1.3% | 63,200 |
| 2017/08/14 | 4,120 | 4,160 | 4,095 | 4,125 | -5 | -0.1% | 69,900 |
| 2017/08/10 | 4,065 | 4,140 | 4,065 | 4,130 | +65 | +1.6% | 59,000 |
| 2017/08/09 | 4,085 | 4,120 | 4,060 | 4,065 | -15 | -0.4% | 64,600 |
| 2017/08/08 | 4,050 | 4,080 | 4,045 | 4,080 | +30 | +0.7% | 43,700 |
| 2017/08/07 | 4,020 | 4,060 | 4,020 | 4,050 | +30 | +0.7% | 42,600 |
| 2017/08/04 | 4,005 | 4,020 | 3,985 | 4,020 | +15 | +0.4% | 29,400 |
| 2017/08/03 | 3,970 | 4,030 | 3,970 | 4,005 | +40 | +1% | 79,600 |
| 2017/08/02 | 3,990 | 3,990 | 3,955 | 3,965 | -25 | -0.6% | 29,600 |
| 2017/08/01 | 3,935 | 3,990 | 3,930 | 3,990 | +60 | +1.5% | 64,900 |
| 2017/07/31 | 3,925 | 3,945 | 3,915 | 3,930 | -5 | -0.1% | 49,600 |
| 2017/07/28 | 3,920 | 3,935 | 3,905 | 3,935 | +15 | +0.4% | 35,200 |
| 2017/07/27 | 3,900 | 3,940 | 3,900 | 3,920 | +25 | +0.6% | 55,600 |
| 2017/07/26 | 3,900 | 3,900 | 3,885 | 3,895 | +15 | +0.4% | 33,100 |
| 2017/07/25 | 3,875 | 3,880 | 3,855 | 3,880 | +15 | +0.4% | 26,700 |
| 2017/07/24 | 3,845 | 3,870 | 3,815 | 3,865 | +30 | +0.8% | 42,700 |
| 2017/07/21 | 3,820 | 3,835 | 3,800 | 3,835 | +20 | +0.5% | 26,000 |
| 2017/07/20 | 3,785 | 3,815 | 3,785 | 3,815 | +30 | +0.8% | 24,800 |
| 2017/07/19 | 3,805 | 3,820 | 3,780 | 3,785 | -40 | -1% | 52,300 |
| 2017/07/18 | 3,820 | 3,825 | 3,795 | 3,825 | +15 | +0.4% | 20,800 |
| 2017/07/14 | 3,830 | 3,830 | 3,795 | 3,810 | +25 | +0.7% | 20,100 |
| 2017/07/13 | 3,820 | 3,820 | 3,780 | 3,785 | -10 | -0.3% | 33,700 |
| 2017/07/12 | 3,835 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 29,300 |
1751～
1800
件表示中 / 6077件
類似銘柄と比較する
現在ご覧いただいている「壱番屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 壱番屋 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ライフコーポ | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| くら寿司 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| 西松屋チェ | 226,200円 | +6.1% | +11.2% | 1.33% | 14.44倍 | 1.53倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム
